股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 18.09 | 18.76 | 17.45 | 17.53 | 757992 | 13740063 | -0.49 | -2.72% |
| 2009-11-20 | 18.33 | 18.75 | 17.62 | 18.02 | 829739 | 14981208 | -0.27 | -1.48% |
| 2009-11-13 | 18.48 | 18.48 | 17.65 | 18.29 | 209930 | 3784125 | 0.18 | 0.99% |
| 2009-11-06 | 16.71 | 18.98 | 16.60 | 18.11 | 960449 | 17474284 | 1.16 | 6.84% |
| 2009-10-30 | 17.51 | 17.55 | 16.80 | 16.95 | 387853 | 6671110 | -0.62 | -3.53% |
| 2009-10-23 | 17.50 | 18.27 | 17.12 | 17.57 | 494000 | 8737843 | -0.16 | -0.90% |
| 2009-10-16 | 17.73 | 18.69 | 17.34 | 17.73 | 389185 | 7059862 | -0.17 | -0.95% |
| 2009-10-09 | 17.20 | 17.93 | 17.09 | 17.90 | 51444 | 910904 | 0.76 | 4.43% |
| 2009-09-30 | 17.27 | 17.37 | 16.26 | 17.14 | 173586 | 2947605 | 0.15 | 0.88% |
| 2009-09-25 | 17.81 | 19.66 | 16.91 | 16.99 | 831995 | 15399521 | -0.89 | -4.98% |
| 2009-09-18 | 17.81 | 19.12 | 17.49 | 17.88 | 908763 | 16612984 | 0.13 | 0.73% |
| 2009-09-11 | 17.00 | 18.36 | 17.00 | 17.75 | 753360 | 13400404 | 0.63 | 3.68% |
| 2009-09-04 | 17.03 | 17.26 | 15.25 | 17.12 | 463699 | 7540547 | -0.08 | -0.47% |
| 2009-08-28 | 15.91 | 17.38 | 15.87 | 17.20 | 751013 | 12679286 | 1.33 | 8.38% |
| 2009-08-21 | 15.81 | 16.31 | 14.91 | 15.87 | 485872 | 7677383 | -0.51 | -3.11% |
| 2009-08-14 | 17.20 | 17.84 | 15.28 | 16.38 | 708991 | 12018155 | -0.80 | -4.66% |
| 2009-08-07 | 17.69 | 18.28 | 16.80 | 17.18 | 1071242 | 18681762 | -0.31 | -1.77% |
| 2009-07-31 | 18.15 | 18.78 | 16.42 | 17.49 | 991852 | 17587972 | -0.46 | -2.56% |
| 2009-07-24 | 20.00 | 20.28 | 16.95 | 17.95 | 1821869 | 32652560 | -1.54 | -7.90% |
| 2009-07-16 | 16.10 | 19.65 | 16.10 | 19.49 | 1248178 | 22743524 | 3.47 | 21.66% |
| 2009-07-10 | 16.40 | 16.96 | 15.20 | 16.02 | 1267782 | 20321936 | -0.17 | -1.05% |
| 2009-07-03 | 15.13 | 16.49 | 14.52 | 16.19 | 947920 | 14759922 | 1.08 | 7.15% |
| 2009-06-26 | 13.90 | 15.37 | 13.03 | 15.11 | 934978 | 13379295 | 1.29 | 9.33% |
| 2009-06-19 | 13.60 | 13.97 | 13.34 | 13.82 | 357694 | 4873612 | 0.21 | 1.54% |
| 2009-06-12 | 18.27 | 18.46 | 13.30 | 13.61 | 560551 | 8487458 | -4.59 | -25.22% |
| 2009-06-05 | 16.88 | 18.60 | 16.50 | 18.20 | 862280 | 15051177 | 1.36 | 8.08% |
| 2009-05-27 | 15.40 | 17.55 | 15.02 | 16.84 | 589771 | 9813477 | 1.12 | 7.12% |
| 2009-05-22 | 14.30 | 16.35 | 13.98 | 15.72 | 818783 | 12648429 | 1.37 | 9.55% |
| 2009-05-15 | 14.37 | 14.65 | 13.69 | 14.35 | 454905 | 6453227 | -0.05 | -0.35% |
| 2009-05-08 | 15.10 | 15.80 | 14.11 | 14.40 | 479731 | 7199488 | -0.75 | -4.95% |
| 2009-04-30 | 15.93 | 16.05 | 13.99 | 15.15 | 363237 | 5358353 | -0.84 | -5.25% |
| 2009-04-24 | 16.21 | 17.20 | 15.70 | 15.99 | 668294 | 11076838 | -0.31 | -1.90% |
| 2009-04-17 | 17.11 | 17.28 | 16.08 | 16.30 | 527391 | 8717348 | -0.32 | -1.93% |
| 2009-04-10 | 15.56 | 16.91 | 15.56 | 16.62 | 525651 | 8519660 | 1.07 | 6.88% |
| 2009-04-03 | 15.84 | 16.38 | 15.41 | 15.55 | 629899 | 10055620 | -0.41 | -2.57% |
| 2009-03-27 | 16.30 | 17.50 | 15.68 | 15.96 | 945102 | 15463247 | -0.57 | -3.45% |
| 2009-03-20 | 17.20 | 17.24 | 16.01 | 16.53 | 640593 | 10560387 | -0.67 | -3.90% |
| 2009-03-13 | 15.80 | 17.38 | 15.56 | 17.20 | 696372 | 11574314 | 1.20 | 7.50% |
| 2009-03-06 | 15.60 | 18.51 | 15.50 | 16.00 | 1048078 | 18067142 | 0.12 | 0.76% |
| 2009-02-27 | 15.60 | 17.95 | 15.27 | 15.88 | 925994 | 14958720 | 0.22 | 1.41% |
| 2009-02-20 | 14.58 | 16.23 | 13.20 | 15.66 | 1251813 | 18201836 | 1.12 | 7.70% |
| 2009-02-13 | 13.20 | 14.88 | 13.20 | 14.54 | 898634 | 12616987 | 1.47 | 11.25% |
| 2009-02-06 | 12.41 | 13.70 | 12.24 | 13.07 | 587821 | 7584206 | 0.81 | 6.61% |
| 2009-01-23 | 12.52 | 13.11 | 12.15 | 12.26 | 338587 | 4317848 | -0.23 | -1.84% |
| 2009-01-16 | 13.15 | 13.29 | 12.10 | 12.49 | 309312 | 3943929 | -0.80 | -6.02% |
| 2009-01-09 | 13.90 | 14.09 | 12.96 | 13.29 | 221405 | 2998089 | 0.12 | 0.91% |
| 2008-12-26 | 14.01 | 14.15 | 12.60 | 13.17 | 179197 | 2381106 | -0.93 | -6.60% |
| 2008-12-19 | 13.65 | 14.90 | 13.20 | 14.10 | 257709 | 3640815 | 0.48 | 3.52% |
| 2008-12-12 | 12.96 | 14.08 | 12.82 | 13.62 | 395158 | 5312802 | 0.67 | 5.17% |
| 2008-12-05 | 13.35 | 13.75 | 12.49 | 12.95 | 455900 | 5997755 | -0.40 | -3.00% |
| 2008-11-28 | 12.25 | 13.74 | 11.00 | 13.35 | 215473 | 2708756 | 0.90 | 7.23% |
| 2008-11-21 | 11.22 | 13.08 | 11.21 | 12.45 | 574675 | 6894876 | 1.55 | 14.22% |
| 2008-11-14 | 9.41 | 11.20 | 9.40 | 10.90 | 325456 | 3344919 | 1.46 | 15.47% |
| 2008-11-07 | 9.03 | 9.45 | 8.76 | 9.44 | 67160 | 605237 | 0.21 | 2.27% |
| 2008-10-31 | 8.73 | 9.45 | 8.51 | 9.23 | 121124 | 1117199 | 0.32 | 3.59% |
| 2008-10-24 | 8.33 | 8.93 | 7.88 | 8.91 | 49746 | 425751 | 0.62 | 7.48% |
| 2008-10-17 | 8.49 | 9.10 | 7.95 | 8.29 | 33988 | 284534 | -0.24 | -2.81% |
| 2008-10-10 | 8.98 | 9.14 | 8.01 | 8.53 | 39345 | 345375 | -0.46 | -5.12% |
| 2008-09-26 | 9.00 | 9.44 | 8.31 | 8.99 | 149453 | 1343695 | 0.41 | 4.78% |
| 2008-09-19 | 8.15 | 8.58 | 7.51 | 8.58 | 65487 | 535244 | 0.43 | 5.28% |
| 2008-09-12 | 8.05 | 8.35 | 7.68 | 8.15 | 41821 | 337064 | 0.08 | 0.99% |
| 2008-09-05 | 9.66 | 9.68 | 7.72 | 8.07 | 73800 | 645862 | -1.53 | -15.94% |
| 2008-08-29 | 9.30 | 10.30 | 9.10 | 9.60 | 77802 | 752255 | 0.24 | 2.56% |
| 2008-08-22 | 9.62 | 10.19 | 8.81 | 9.36 | 60894 | 584644 | -0.14 | -1.47% |
| 2008-08-15 | 10.05 | 10.37 | 9.00 | 9.50 | 81086 | 785762 | -0.49 | -4.91% |
| 2008-08-08 | 10.90 | 11.35 | 9.65 | 9.99 | 116921 | 1224045 | -0.92 | -8.43% |
| 2008-08-01 | 11.35 | 11.44 | 10.32 | 10.91 | 120789 | 1328030 | -0.30 | -2.68% |
| 2008-07-25 | 10.55 | 11.48 | 10.40 | 11.21 | 195563 | 2166531 | 0.66 | 6.26% |
| 2008-07-18 | 10.00 | 10.80 | 9.65 | 10.55 | 175694 | 1797168 | 0.45 | 4.46% |
| 2008-07-10 | 9.70 | 10.64 | 9.59 | 10.10 | 138908 | 1432302 | 0.53 | 5.54% |
| 2008-07-04 | 9.18 | 9.82 | 8.55 | 9.57 | 89839 | 834822 | 0.68 | 7.65% |
| 2008-06-27 | 8.68 | 9.85 | 8.21 | 8.89 | 127924 | 1155964 | 0.00 | 0.00% |
| 2008-06-20 | 10.28 | 10.48 | 8.26 | 8.89 | 256321 | 2457757 | -1.39 | -13.52% |
| 2008-06-13 | 10.96 | 11.68 | 9.90 | 10.28 | 363343 | 3958911 | -1.03 | -9.11% |
| 2008-06-06 | 9.98 | 11.73 | 9.86 | 11.31 | 291555 | 3171506 | 1.32 | 13.21% |
| 2008-05-30 | 9.88 | 10.48 | 9.40 | 9.99 | 254381 | 2577391 | 0.05 | 0.50% |
| 2008-05-23 | 10.29 | 10.70 | 9.29 | 9.94 | 283937 | 2872700 | -0.35 | -3.40% |
| 2008-05-16 | 14.50 | 15.85 | 10.15 | 10.29 | 280479 | 3832693 | -4.31 | -29.52% |
| 2008-05-09 | 12.86 | 14.95 | 12.86 | 14.60 | 302284 | 4211489 | 1.92 | 15.14% |
| 2008-04-30 | 12.00 | 12.88 | 11.72 | 12.68 | 182059 | 2219872 | 0.16 | 1.28% |
| 2008-04-24 | 12.00 | 12.64 | 10.02 | 12.52 | 262663 | 3084871 | 1.36 | 12.19% |
| 2008-04-18 | 14.41 | 14.49 | 11.08 | 11.16 | 209167 | 2599154 | -3.60 | -24.39% |
| 2008-04-11 | 13.31 | 15.50 | 13.31 | 14.76 | 150198 | 2204114 | 1.14 | 8.37% |
| 2008-04-03 | 15.59 | 15.84 | 12.40 | 13.62 | 91681 | 1309746 | -2.37 | -14.82% |
| 2008-03-28 | 17.00 | 17.36 | 14.92 | 15.99 | 98187 | 1579265 | -0.88 | -5.22% |
| 2008-03-21 | 18.05 | 18.05 | 14.91 | 16.87 | 258035 | 4250442 | -1.04 | -5.81% |
| 2008-03-14 | 22.00 | 22.00 | 17.80 | 17.91 | 114175 | 2234621 | -4.35 | -19.54% |
| 2008-03-07 | 22.60 | 23.17 | 22.00 | 22.26 | 134867 | 3030432 | -0.52 | -2.28% |
| 2008-02-29 | 23.90 | 23.98 | 22.02 | 22.78 | 109674 | 2507329 | -0.76 | -3.23% |
| 2008-02-22 | 24.90 | 25.18 | 23.50 | 23.54 | 176605 | 4312159 | -1.46 | -5.84% |
| 2008-02-15 | 23.12 | 25.35 | 22.80 | 25.00 | 173150 | 4272865 | 1.46 | 6.20% |
| 2008-02-05 | 22.58 | 23.99 | 22.50 | 23.54 | 71111 | 1650114 | 1.57 | 7.15% |
| 2008-02-01 | 22.10 | 23.25 | 20.39 | 21.97 | 123969 | 2753570 | -0.53 | -2.36% |
| 2008-01-25 | 23.05 | 23.30 | 20.18 | 22.50 | 188518 | 4119407 | -0.50 | -2.17% |
| 2008-01-18 | 25.28 | 25.50 | 22.65 | 23.00 | 214016 | 5102559 | -2.22 | -8.80% |
| 2008-01-10 | 23.60 | 25.40 | 23.10 | 25.22 | 205172 | 4981291 | 1.33 | 5.57% |
| 2008-01-04 | 22.70 | 24.58 | 22.58 | 23.89 | 75043 | 1778681 | 1.02 | 4.46% |
| 2007-12-28 | 22.71 | 23.76 | 22.40 | 22.87 | 159759 | 3703576 | 0.17 | 0.75% |
| 2007-12-21 | 22.20 | 22.94 | 21.68 | 22.70 | 95589 | 2154757 | 0.50 | 2.25% |
| 2007-12-14 | 21.45 | 23.49 | 21.30 | 22.20 | 141139 | 3191718 | 0.51 | 2.35% |
| 2007-12-07 | 21.10 | 21.72 | 20.60 | 21.69 | 54126 | 1144180 | 0.59 | 2.80% |
| 2007-11-30 | 21.50 | 22.12 | 20.89 | 21.10 | 102483 | 2207868 | -0.26 | -1.22% |
| 2007-11-23 | 19.10 | 21.37 | 19.00 | 21.36 | 120247 | 2472369 | 2.36 | 12.42% |
| 2007-11-16 | 19.47 | 20.80 | 18.57 | 19.00 | 107869 | 2144745 | -0.76 | -3.85% |
| 2007-11-09 | 19.27 | 20.37 | 19.00 | 19.76 | 95605 | 1897199 | 0.82 | 4.33% |
| 2007-11-02 | 19.86 | 21.29 | 18.78 | 18.94 | 143741 | 2842417 | -0.29 | -1.51% |
| 2007-10-26 | 21.44 | 22.35 | 18.58 | 19.23 | 105670 | 2175820 | -2.53 | -11.63% |
| 2007-10-18 | 21.69 | 23.20 | 21.50 | 21.76 | 46478 | 1041292 | -0.16 | -0.73% |
| 2007-10-12 | 24.18 | 24.60 | 20.60 | 21.92 | 140984 | 3224525 | -2.26 | -9.35% |
| 2007-09-28 | 24.33 | 25.08 | 23.24 | 24.18 | 79654 | 1927115 | -0.20 | -0.82% |
| 2007-09-21 | 23.78 | 24.80 | 22.25 | 24.38 | 143308 | 3428251 | 0.48 | 2.01% |
| 2007-09-14 | 25.20 | 25.20 | 21.83 | 23.90 | 192871 | 4495567 | -1.31 | -5.20% |
| 2007-09-07 | 26.01 | 27.40 | 25.00 | 25.21 | 223297 | 5883197 | -0.56 | -2.17% |
| 2007-08-31 | 26.65 | 27.03 | 24.80 | 25.77 | 216957 | 5535686 | -0.83 | -3.12% |
| 2007-08-24 | 25.50 | 27.30 | 25.27 | 26.60 | 142288 | 3763978 | 1.56 | 6.23% |
| 2007-08-17 | 25.90 | 26.81 | 24.85 | 25.04 | 139714 | 3585683 | -0.96 | -3.69% |
| 2007-08-10 | 27.39 | 28.48 | 25.13 | 26.00 | 179351 | 4797352 | -1.09 | -4.02% |
| 2007-08-03 | 25.38 | 27.46 | 25.16 | 27.09 | 223855 | 5917394 | 1.96 | 7.80% |
| 2007-07-27 | 25.00 | 26.05 | 24.68 | 25.13 | 183992 | 4640041 | -0.12 | -0.47% |
| 2007-07-20 | 24.32 | 25.47 | 22.66 | 25.25 | 117562 | 2829708 | 0.63 | 2.56% |
| 2007-07-13 | 24.40 | 25.10 | 23.51 | 24.62 | 63600 | 1560063 | 0.30 | 1.23% |
| 2007-07-06 | 22.58 | 24.59 | 21.05 | 24.32 | 159734 | 3648544 | 1.53 | 6.71% |
| 2007-06-29 | 24.51 | 25.25 | 22.19 | 22.79 | 149235 | 3590634 | -1.36 | -5.63% |
| 2007-06-22 | 25.92 | 27.55 | 22.95 | 24.15 | 249248 | 6516451 | -1.19 | -4.70% |
| 2007-06-15 | 25.48 | 26.98 | 24.78 | 25.34 | 266233 | 6898691 | 0.47 | 1.89% |
| 2007-06-08 | 23.33 | 25.90 | 21.30 | 24.87 | 306786 | 7349734 | 1.55 | 6.65% |
| 2007-06-01 | 22.57 | 26.08 | 21.20 | 23.32 | 394791 | 9489198 | 1.29 | 5.86% |
| 2007-05-25 | 18.36 | 22.66 | 18.22 | 22.03 | 422127 | 8902689 | 3.07 | 16.19% |
| 2007-05-18 | 18.98 | 19.30 | 17.87 | 18.96 | 244156 | 4563122 | -0.14 | -0.73% |
| 2007-05-11 | 18.95 | 20.30 | 18.60 | 19.10 | 280288 | 5410657 | 0.03 | 0.16% |
| 2007-04-27 | 19.19 | 20.89 | 18.50 | 19.07 | 288376 | 5613026 | 0.05 | 0.26% |
| 2007-04-20 | 19.00 | 19.70 | 17.04 | 19.02 | 282735 | 5302552 | 0.70 | 3.82% |
| 2007-04-13 | 17.75 | 18.65 | 17.32 | 18.32 | 350965 | 6315221 | 0.67 | 3.80% |
| 2007-04-06 | 16.65 | 18.27 | 16.56 | 17.65 | 156588 | 2757056 | 1.10 | 6.65% |
| 2007-03-30 | 16.96 | 18.26 | 16.50 | 16.55 | 208766 | 3615344 | -0.37 | -2.19% |
| 2007-03-23 | 15.81 | 17.48 | 15.68 | 16.92 | 203421 | 3393515 | 0.86 | 5.36% |
| 2007-03-16 | 16.45 | 17.18 | 15.92 | 16.06 | 110318 | 1805934 | -0.44 | -2.67% |
| 2007-03-09 | 16.19 | 17.28 | 15.90 | 16.50 | 70039 | 1163681 | 0.32 | 1.98% |
| 2007-03-02 | 18.00 | 18.62 | 15.48 | 16.18 | 143098 | 2405289 | -1.87 | -10.36% |
| 2007-02-16 | 16.97 | 19.00 | 16.80 | 18.05 | 170165 | 3083098 | 1.10 | 6.49% |
| 2007-02-09 | 16.68 | 17.50 | 15.38 | 16.95 | 128628 | 2129619 | 0.22 | 1.31% |
| 2007-02-02 | 17.40 | 19.55 | 16.01 | 16.73 | 185933 | 3370261 | -0.64 | -3.69% |
| 2007-01-26 | 18.78 | 20.15 | 16.62 | 17.37 | 192555 | 3543709 | -1.20 | -6.46% |
| 2007-01-19 | 16.00 | 19.00 | 16.00 | 18.57 | 213919 | 3781778 | 2.43 | 15.06% |
| 2007-01-12 | 15.49 | 16.97 | 15.49 | 16.14 | 206663 | 3353197 | 0.79 | 5.15% |
| 2007-01-05 | 15.20 | 15.75 | 14.35 | 15.35 | 80777 | 1214501 | 0.38 | 2.54% |
| 2006-12-29 | 15.48 | 15.60 | 14.25 | 14.97 | 93554 | 1391958 | -0.46 | -2.98% |
| 2006-12-22 | 14.12 | 16.00 | 14.03 | 15.43 | 164521 | 2486743 | 1.43 | 10.21% |
| 2006-12-15 | 12.93 | 14.18 | 12.68 | 14.00 | 202656 | 2741110 | 1.07 | 8.28% |
| 2006-12-08 | 14.39 | 14.79 | 12.68 | 12.93 | 217451 | 3016809 | -1.46 | -10.15% |
| 2006-12-01 | 13.04 | 15.36 | 12.90 | 14.39 | 169745 | 2415265 | 1.35 | 10.35% |
